Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power Corp (NY: AT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 1.750 1.796 1.710 1.720 328,923 -0.03(-1.71%)
Feb 26, 2016 1.810 1.825 1.735 1.750 397,029 -0.06(-3.31%)
Feb 25, 2016 1.770 1.830 1.740 1.810 299,964 +0.02(+1.12%)
Feb 24, 2016 1.790 1.800 1.710 1.790 356,191 +0.02(+1.13%)
Feb 23, 2016 1.800 1.830 1.760 1.770 354,450 -0.03(-1.67%)
Feb 22, 2016 1.770 1.840 1.770 1.800 379,542 +0.03(+1.69%)
Feb 19, 2016 1.810 1.810 1.740 1.770 254,673 -0.04(-2.21%)
Feb 18, 2016 1.780 1.820 1.750 1.810 323,677 +0.01(+0.56%)
Feb 17, 2016 1.720 1.800 1.710 1.800 605,824 +0.08(+4.65%)
Feb 16, 2016 1.650 1.720 1.600 1.720 475,775 +0.07(+4.24%)
Feb 12, 2016 1.680 1.650 1.650 1.650 452,900 +0.00(+0.00%)
Feb 11, 2016 1.740 1.750 1.580 1.650 684,056 -0.05(-2.94%)
Feb 10, 2016 1.690 1.800 1.600 1.700 622,184 +0.02(+1.19%)
Feb 09, 2016 1.690 1.720 1.650 1.680 526,436 -0.01(-0.59%)
Feb 08, 2016 1.750 1.770 1.690 1.690 597,680 -0.06(-3.43%)
Feb 05, 2016 1.810 1.820 1.750 1.750 400,878 -0.07(-3.85%)
Feb 04, 2016 1.800 1.880 1.800 1.820 356,474 +0.03(+1.68%)
Feb 03, 2016 1.760 1.830 1.750 1.790 630,767 +0.04(+2.29%)
Feb 02, 2016 1.780 1.800 1.750 1.750 431,309 -0.04(-2.23%)
Feb 01, 2016 1.850 1.870 1.790 1.790 506,112 -0.08(-4.28%)
Jan 29, 2016 1.850 1.910 1.835 1.870 831,503 +0.04(+2.19%)
Jan 28, 2016 1.780 1.860 1.750 1.830 514,071 +0.08(+4.57%)
Jan 27, 2016 1.730 1.845 1.730 1.750 824,835 +0.00(+0.00%)
Jan 26, 2016 1.740 1.790 1.710 1.750 508,722 +0.04(+2.34%)
Jan 25, 2016 1.770 1.800 1.710 1.710 375,258 -0.08(-4.47%)
Jan 22, 2016 1.750 1.830 1.740 1.790 748,805 +0.10(+5.92%)
Jan 21, 2016 1.670 1.830 1.667 1.690 663,248 -0.01(-0.59%)
Jan 20, 2016 1.660 1.710 1.580 1.700 1,050,229 +0.03(+1.80%)
Jan 19, 2016 1.740 1.760 1.650 1.670 883,381 -0.05(-2.91%)
Jan 15, 2016 1.680 1.720 1.720 1.720 612,400 +0.01(+0.58%)
Jan 14, 2016 1.680 1.720 1.660 1.710 394,346 +0.03(+1.79%)
Jan 13, 2016 1.690 1.740 1.665 1.680 549,128 -0.01(-0.59%)
Jan 12, 2016 1.700 1.740 1.680 1.690 532,658 +0.01(+0.60%)
Jan 11, 2016 1.780 1.780 1.680 1.680 900,929 -0.07(-4.00%)
Jan 08, 2016 1.840 1.840 1.750 1.750 476,574 -0.07(-3.85%)
Jan 07, 2016 1.930 1.950 1.810 1.820 674,529 -0.14(-7.14%)
Jan 06, 2016 1.950 1.990 1.930 1.960 548,815 -0.01(-0.51%)
Jan 05, 2016 1.940 1.980 1.900 1.970 686,966 +0.06(+3.14%)
Jan 04, 2016 2.010 2.030 1.870 1.910 1,108,935 -0.06(-3.05%)
Dec 31, 2015 1.770 1.970 1.970 1.970 1,331,000 +0.19(+10.67%)
Dec 30, 2015 1.800 1.830 1.780 1.780 623,294 -0.02(-1.11%)
Dec 29, 2015 1.710 1.830 1.700 1.800 1,278,142 +0.07(+4.05%)
Dec 28, 2015 1.680 1.730 1.675 1.730 761,190 +0.07(+4.22%)
Dec 24, 2015 1.640 1.660 1.660 1.660 275,400 +0.06(+3.75%)
Dec 23, 2015 1.680 1.717 1.570 1.600 906,281 -0.08(-4.76%)
Dec 22, 2015 1.750 1.770 1.670 1.680 364,217 -0.07(-4.00%)
Dec 21, 2015 1.640 1.790 1.640 1.750 593,330 +0.11(+6.71%)
Dec 18, 2015 1.660 1.690 1.630 1.640 2,865,903 -0.01(-0.61%)
Dec 17, 2015 1.730 1.760 1.625 1.650 687,773 -0.09(-5.17%)
Dec 16, 2015 1.690 1.763 1.660 1.740 531,035 +0.06(+3.57%)
Dec 15, 2015 1.720 1.750 1.670 1.680 626,005 -0.03(-1.75%)
Dec 14, 2015 1.870 1.870 1.700 1.710 1,447,081 -0.17(-9.04%)
Dec 11, 2015 1.820 1.940 1.800 1.880 1,122,882 +0.01(+0.53%)
Dec 10, 2015 1.940 1.960 1.870 1.870 547,991 -0.07(-3.61%)
Dec 09, 2015 1.950 2.010 1.930 1.940 824,749 -0.02(-1.02%)
Dec 08, 2015 1.890 1.980 1.860 1.960 771,809 +0.01(+0.51%)
Dec 07, 2015 1.910 2.030 1.820 1.950 1,491,682 +0.03(+1.56%)
Dec 04, 2015 1.970 2.000 1.880 1.920 890,277 -0.06(-3.03%)
Dec 03, 2015 2.000 2.010 1.970 1.980 527,017 -0.01(-0.50%)
Dec 02, 2015 2.000 2.020 1.970 1.990 331,514 -0.02(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.